Advertisement
Advertisement
U.S. Markets open in 3 hrs 23 mins
Advertisement
Advertisement
Advertisement
Advertisement

Royal Dutch Shell plc (RDS-B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
42.06-3.20 (-7.07%)
At close: 04:00PM EST
43.41 +1.35 (+3.21%)
Pre-Market: 06:01AM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSB220121C000125002020-12-28 9:55AM EST12.5022.2022.3024.600.00-10250.00%
RDSB220121C000150002021-04-21 11:13AM EST15.0022.1020.6025.500.00-7500.00%
RDSB220121C000175002021-03-04 3:54PM EST17.5022.0017.5022.500.00-1100.00%
RDSB220121C000200002021-06-17 10:18AM EST20.0019.5617.8022.200.00-14108105.86%
RDSB220121C000225002021-05-27 11:02AM EST22.5014.2015.2019.900.00-340108.40%
RDSB220121C000250002021-06-18 1:00PM EST25.0015.0012.7017.500.00-21,04798.63%
RDSB220121C000275002020-11-09 1:45PM EST27.505.500.000.000.00-1600.00%
RDSB220121C000300002020-11-10 3:49PM EST30.004.000.000.000.00-2500.00%
RDSB220121C000325002021-06-24 10:05AM EST32.507.507.509.40+0.90+13.64%21,5780.00%
RDSB220121C000350002020-11-10 2:59PM EST35.002.400.000.000.00-5800.00%
RDSB220121C000375002021-06-22 1:55PM EST37.504.834.404.800.00-11,62026.22%
RDSB220121C000400002021-06-23 1:14PM EST40.003.203.103.50-0.10-3.03%33,01837.70%
RDSB220121C000425002021-06-22 3:00PM EST42.502.522.152.300.00-516,38539.53%
RDSB220121C000450002021-06-23 10:40AM EST45.001.451.451.60-0.15-9.37%11,86143.24%
RDSB220121C000475002021-06-24 9:30AM EST47.501.050.951.100.00-842945.90%
RDSB220121C000500002021-06-23 2:29PM EST50.000.750.600.75+0.03+4.17%453,21347.95%
RDSB220121C000525002021-06-15 2:30PM EST52.500.550.400.550.00-1027650.78%
RDSB220121C000550002021-06-23 10:30AM EST55.000.300.300.400.00-1042,23451.27%
RDSB220121C000575002021-06-18 9:36AM EST57.500.200.201.750.00-19275.88%
RDSB220121C000600002021-06-08 1:18PM EST60.000.300.150.200.00-101,19654.39%
RDSB220121C000625002021-04-16 11:56AM EST62.500.300.000.350.00-317559.18%
RDSB220121C000650002021-06-08 10:27AM EST65.000.050.004.800.00-10197126.27%
RDSB220121C000700002021-06-09 9:26AM EST70.000.120.000.400.00-240473.83%
RDSB220121C000750002021-06-07 9:37AM EST75.000.050.000.250.00-34375.59%
RDSB220121C000800002020-11-06 10:41AM EST80.000.200.000.000.00-1050.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RDSB220121P000125002021-04-08 11:29AM EST12.500.140.005.000.00-12,709346.00%
RDSB220121P000150002021-04-29 11:09AM EST15.000.140.000.750.00-6580172.07%
RDSB220121P000175002021-04-08 11:30AM EST17.500.850.000.750.00-1526148.63%
RDSB220121P000200002021-02-03 9:30AM EST20.000.850.001.050.00-10207139.06%
RDSB220121P000225002021-04-08 11:29AM EST22.500.400.000.750.00-1150110.84%
RDSB220121P000250002021-06-22 10:34AM EST25.000.350.250.400.00-4083991.80%
RDSB220121P000275002021-06-17 10:08AM EST27.500.500.400.550.00-9374085.35%
RDSB220121P000300002021-06-18 1:08PM EST30.001.090.700.800.00-23,33581.64%
RDSB220121P000325002021-06-24 9:38AM EST32.501.201.101.25-0.57-32.20%931,12879.05%
RDSB220121P000350002021-06-22 12:30PM EST35.001.851.701.90-0.10-5.13%81,17177.54%
RDSB220121P000375002020-11-10 2:32PM EST37.5010.000.000.000.00-606.25%
RDSB220121P000400002021-06-24 8:42AM EST40.003.803.804.00-0.60-13.64%1269878.98%
RDSB220121P000425002020-10-05 2:59PM EST42.5019.9016.8020.600.00-19306.54%
RDSB220121P000450002021-06-17 2:59PM EST45.007.507.107.300.00-61,82185.96%
RDSB220121P000475002020-07-15 2:00PM EST47.5016.0017.1021.600.00-40254.25%
RDSB220121P000500002021-06-03 9:02AM EST50.0013.409.5013.700.00-1200100.66%
RDSB220121P000525002021-05-10 9:54AM EST52.5015.5014.3017.800.00-1221142.36%
RDSB220121P000550002020-08-25 9:33AM EST55.0028.5029.8032.400.00-128356.67%
RDSB220121P000575002021-03-19 1:49PM EST57.5019.4019.2023.800.00-738167.72%
RDSB220121P000600002020-11-18 2:06PM EST60.0029.6525.3026.500.00-195206.08%
RDSB220121P000625002021-02-16 10:33AM EST62.5026.0021.7025.300.00-34132.32%
RDSB220121P000650002020-07-09 4:06PM EST65.0039.190.000.000.00-1190.00%
RDSB220121P000700002020-07-09 4:06PM EST70.0048.300.000.000.00-1000.00%
RDSB220121P000750002020-07-09 4:06PM EST75.0045.500.000.000.00-200.00%
RDSB220121P000800002020-07-09 4:06PM EST80.0061.100.000.000.00-120.00%
Advertisement
Advertisement